5946 (株)長府製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,585 | 1,600 | 1,581 | 1,587 | 9,500 | 1,587 |
| 2001-12-27 | 1,550 | 1,560 | 1,500 | 1,560 | 11,200 | 1,560 |
| 2001-12-26 | 1,557 | 1,585 | 1,551 | 1,551 | 6,900 | 1,551 |
| 2001-12-25 | 1,585 | 1,587 | 1,568 | 1,587 | 6,500 | 1,587 |
| 2001-12-21 | 1,545 | 1,583 | 1,545 | 1,580 | 8,600 | 1,580 |
| 2001-12-20 | 1,550 | 1,584 | 1,543 | 1,584 | 18,300 | 1,584 |
| 2001-12-19 | 1,590 | 1,600 | 1,500 | 1,553 | 10,200 | 1,553 |
| 2001-12-18 | 1,600 | 1,618 | 1,560 | 1,590 | 23,500 | 1,590 |
| 2001-12-17 | 1,560 | 1,620 | 1,560 | 1,600 | 19,300 | 1,600 |
| 2001-12-14 | 1,511 | 1,565 | 1,511 | 1,560 | 43,100 | 1,560 |
| 2001-12-13 | 1,550 | 1,570 | 1,529 | 1,570 | 13,700 | 1,570 |
| 2001-12-12 | 1,539 | 1,556 | 1,538 | 1,556 | 18,200 | 1,556 |
| 2001-12-11 | 1,528 | 1,538 | 1,528 | 1,538 | 6,800 | 1,538 |
| 2001-12-10 | 1,500 | 1,530 | 1,500 | 1,530 | 5,700 | 1,530 |
| 2001-12-07 | 1,511 | 1,529 | 1,502 | 1,504 | 3,900 | 1,504 |
| 2001-12-06 | 1,530 | 1,530 | 1,512 | 1,522 | 12,500 | 1,522 |
| 2001-12-05 | 1,528 | 1,530 | 1,501 | 1,530 | 8,100 | 1,530 |
| 2001-12-04 | 1,493 | 1,530 | 1,480 | 1,530 | 5,200 | 1,530 |
| 2001-12-03 | 1,500 | 1,515 | 1,480 | 1,480 | 7,200 | 1,480 |
| 2001-11-30 | 1,507 | 1,507 | 1,481 | 1,488 | 5,200 | 1,488 |
| 2001-11-29 | 1,507 | 1,507 | 1,504 | 1,507 | 5,900 | 1,507 |
| 2001-11-28 | 1,504 | 1,525 | 1,504 | 1,505 | 3,200 | 1,505 |
| 2001-11-27 | 1,530 | 1,530 | 1,521 | 1,521 | 4,300 | 1,521 |
| 2001-11-26 | 1,520 | 1,535 | 1,520 | 1,530 | 8,800 | 1,530 |
| 2001-11-22 | 1,500 | 1,520 | 1,500 | 1,520 | 5,100 | 1,520 |
| 2001-11-21 | 1,475 | 1,526 | 1,475 | 1,502 | 3,600 | 1,502 |
| 2001-11-20 | 1,502 | 1,515 | 1,472 | 1,472 | 5,600 | 1,472 |
| 2001-11-19 | 1,518 | 1,534 | 1,518 | 1,521 | 2,200 | 1,521 |
| 2001-11-16 | 1,545 | 1,549 | 1,519 | 1,548 | 2,100 | 1,548 |
| 2001-11-15 | 1,514 | 1,545 | 1,502 | 1,545 | 5,300 | 1,545 |
| 2001-11-14 | 1,530 | 1,535 | 1,514 | 1,514 | 4,000 | 1,514 |
| 2001-11-13 | 1,514 | 1,525 | 1,514 | 1,525 | 4,900 | 1,525 |
| 2001-11-12 | 1,500 | 1,514 | 1,500 | 1,514 | 2,900 | 1,514 |
| 2001-11-09 | 1,530 | 1,530 | 1,500 | 1,529 | 6,700 | 1,529 |
| 2001-11-08 | 1,545 | 1,545 | 1,522 | 1,530 | 8,800 | 1,530 |
| 2001-11-07 | 1,540 | 1,550 | 1,528 | 1,550 | 8,300 | 1,550 |
| 2001-11-06 | 1,515 | 1,535 | 1,515 | 1,530 | 15,500 | 1,530 |
| 2001-11-05 | 1,518 | 1,518 | 1,510 | 1,515 | 7,400 | 1,515 |
| 2001-11-02 | 1,535 | 1,539 | 1,490 | 1,490 | 16,200 | 1,490 |
| 2001-11-01 | 1,528 | 1,540 | 1,520 | 1,535 | 14,400 | 1,535 |
| 2001-10-31 | 1,511 | 1,530 | 1,511 | 1,530 | 43,900 | 1,530 |
| 2001-10-30 | 1,500 | 1,511 | 1,495 | 1,511 | 3,000 | 1,511 |
| 2001-10-29 | 1,520 | 1,520 | 1,512 | 1,512 | 3,900 | 1,512 |
| 2001-10-26 | 1,520 | 1,530 | 1,520 | 1,524 | 14,000 | 1,524 |
| 2001-10-25 | 1,520 | 1,528 | 1,514 | 1,523 | 15,100 | 1,523 |
| 2001-10-24 | 1,510 | 1,530 | 1,509 | 1,523 | 14,700 | 1,523 |
| 2001-10-23 | 1,510 | 1,510 | 1,498 | 1,510 | 9,600 | 1,510 |
| 2001-10-22 | 1,510 | 1,510 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2001-10-19 | 1,460 | 1,510 | 1,456 | 1,510 | 7,900 | 1,510 |
| 2001-10-18 | 1,450 | 1,510 | 1,450 | 1,510 | 3,100 | 1,510 |
| 2001-10-17 | 1,500 | 1,517 | 1,461 | 1,481 | 3,800 | 1,481 |
| 2001-10-16 | 1,529 | 1,529 | 1,508 | 1,528 | 5,600 | 1,528 |
| 2001-10-15 | 1,530 | 1,549 | 1,530 | 1,540 | 3,100 | 1,540 |
| 2001-10-12 | 1,550 | 1,560 | 1,522 | 1,560 | 12,400 | 1,560 |
| 2001-10-11 | 1,500 | 1,550 | 1,500 | 1,550 | 5,100 | 1,550 |
| 2001-10-10 | 1,559 | 1,559 | 1,500 | 1,528 | 7,700 | 1,528 |
| 2001-10-09 | 1,539 | 1,550 | 1,534 | 1,550 | 7,200 | 1,550 |
| 2001-10-05 | 1,539 | 1,570 | 1,532 | 1,540 | 5,200 | 1,540 |
| 2001-10-04 | 1,555 | 1,570 | 1,513 | 1,570 | 9,500 | 1,570 |
| 2001-10-03 | 1,530 | 1,567 | 1,530 | 1,555 | 10,600 | 1,555 |
| 2001-10-02 | 1,489 | 1,530 | 1,489 | 1,530 | 12,200 | 1,530 |
| 2001-10-01 | 1,500 | 1,580 | 1,446 | 1,579 | 71,500 | 1,579 |
| 2001-09-28 | 1,420 | 1,500 | 1,419 | 1,500 | 14,900 | 1,500 |
| 2001-09-27 | 1,436 | 1,446 | 1,399 | 1,413 | 4,000 | 1,413 |
| 2001-09-26 | 1,412 | 1,450 | 1,412 | 1,436 | 9,500 | 1,436 |
| 2001-09-25 | 1,456 | 1,456 | 1,408 | 1,413 | 5,600 | 1,413 |
| 2001-09-21 | 1,418 | 1,418 | 1,383 | 1,396 | 8,500 | 1,396 |
| 2001-09-20 | 1,370 | 1,430 | 1,370 | 1,430 | 18,800 | 1,430 |
| 2001-09-19 | 1,370 | 1,429 | 1,370 | 1,429 | 18,400 | 1,429 |
| 2001-09-18 | 1,380 | 1,419 | 1,370 | 1,370 | 15,100 | 1,370 |
| 2001-09-17 | 1,441 | 1,451 | 1,370 | 1,391 | 16,200 | 1,391 |
| 2001-09-14 | 1,404 | 1,444 | 1,404 | 1,441 | 20,300 | 1,441 |
| 2001-09-13 | 1,370 | 1,386 | 1,370 | 1,385 | 6,300 | 1,385 |
| 2001-09-12 | 1,369 | 1,450 | 1,369 | 1,370 | 10,100 | 1,370 |
| 2001-09-11 | 1,461 | 1,471 | 1,456 | 1,469 | 8,100 | 1,469 |
| 2001-09-10 | 1,468 | 1,473 | 1,455 | 1,461 | 7,000 | 1,461 |
| 2001-09-07 | 1,490 | 1,520 | 1,490 | 1,518 | 21,600 | 1,518 |
| 2001-09-06 | 1,500 | 1,519 | 1,492 | 1,492 | 3,600 | 1,492 |
| 2001-09-05 | 1,510 | 1,523 | 1,510 | 1,512 | 14,200 | 1,512 |
| 2001-09-04 | 1,510 | 1,518 | 1,500 | 1,515 | 21,600 | 1,515 |
| 2001-09-03 | 1,506 | 1,519 | 1,506 | 1,512 | 13,300 | 1,512 |
| 2001-08-31 | 1,521 | 1,526 | 1,512 | 1,513 | 11,400 | 1,513 |
| 2001-08-30 | 1,540 | 1,544 | 1,521 | 1,542 | 6,800 | 1,542 |
| 2001-08-29 | 1,530 | 1,570 | 1,530 | 1,560 | 25,300 | 1,560 |
| 2001-08-28 | 1,530 | 1,550 | 1,520 | 1,543 | 9,100 | 1,543 |
| 2001-08-27 | 1,529 | 1,576 | 1,529 | 1,530 | 28,200 | 1,530 |
| 2001-08-24 | 1,550 | 1,550 | 1,526 | 1,530 | 10,300 | 1,530 |
| 2001-08-23 | 1,540 | 1,540 | 1,520 | 1,526 | 14,600 | 1,526 |
| 2001-08-22 | 1,515 | 1,550 | 1,515 | 1,550 | 9,200 | 1,550 |
| 2001-08-21 | 1,556 | 1,556 | 1,540 | 1,545 | 26,600 | 1,545 |
| 2001-08-20 | 1,560 | 1,570 | 1,555 | 1,556 | 33,100 | 1,556 |
| 2001-08-17 | 1,502 | 1,572 | 1,502 | 1,550 | 17,400 | 1,550 |
| 2001-08-16 | 1,513 | 1,530 | 1,490 | 1,502 | 10,100 | 1,502 |
| 2001-08-15 | 1,521 | 1,550 | 1,501 | 1,531 | 26,300 | 1,531 |
| 2001-08-14 | 1,510 | 1,525 | 1,500 | 1,521 | 10,500 | 1,521 |
| 2001-08-13 | 1,490 | 1,520 | 1,490 | 1,501 | 8,600 | 1,501 |
| 2001-08-10 | 1,490 | 1,509 | 1,490 | 1,509 | 8,100 | 1,509 |
| 2001-08-09 | 1,490 | 1,490 | 1,475 | 1,477 | 7,400 | 1,477 |
| 2001-08-08 | 1,490 | 1,490 | 1,471 | 1,490 | 3,700 | 1,490 |
| 2001-08-07 | 1,456 | 1,500 | 1,456 | 1,494 | 6,000 | 1,494 |
| 2001-08-06 | 1,494 | 1,500 | 1,493 | 1,494 | 4,800 | 1,494 |
| 2001-08-03 | 1,480 | 1,510 | 1,480 | 1,493 | 5,700 | 1,493 |
| 2001-08-02 | 1,519 | 1,540 | 1,510 | 1,540 | 47,700 | 1,540 |
| 2001-08-01 | 1,480 | 1,518 | 1,480 | 1,518 | 23,600 | 1,518 |
| 2001-07-31 | 1,456 | 1,480 | 1,455 | 1,476 | 16,400 | 1,476 |
| 2001-07-30 | 1,453 | 1,457 | 1,450 | 1,457 | 13,600 | 1,457 |
| 2001-07-27 | 1,460 | 1,460 | 1,452 | 1,453 | 4,200 | 1,453 |
| 2001-07-26 | 1,450 | 1,460 | 1,450 | 1,460 | 17,000 | 1,460 |
| 2001-07-25 | 1,445 | 1,454 | 1,445 | 1,450 | 23,000 | 1,450 |
| 2001-07-24 | 1,450 | 1,465 | 1,450 | 1,450 | 20,200 | 1,450 |
| 2001-07-23 | 1,490 | 1,490 | 1,469 | 1,480 | 5,600 | 1,480 |
| 2001-07-19 | 1,479 | 1,500 | 1,478 | 1,500 | 33,000 | 1,500 |
| 2001-07-18 | 1,468 | 1,470 | 1,450 | 1,453 | 8,500 | 1,453 |
| 2001-07-17 | 1,498 | 1,498 | 1,467 | 1,467 | 4,500 | 1,467 |
| 2001-07-16 | 1,495 | 1,502 | 1,485 | 1,498 | 24,100 | 1,498 |
| 2001-07-13 | 1,500 | 1,500 | 1,470 | 1,489 | 4,200 | 1,489 |
| 2001-07-12 | 1,480 | 1,500 | 1,480 | 1,500 | 14,500 | 1,500 |
| 2001-07-11 | 1,460 | 1,490 | 1,456 | 1,474 | 5,400 | 1,474 |
| 2001-07-10 | 1,510 | 1,523 | 1,495 | 1,510 | 39,900 | 1,510 |
| 2001-07-09 | 1,499 | 1,520 | 1,481 | 1,520 | 27,600 | 1,520 |
| 2001-07-06 | 1,501 | 1,510 | 1,500 | 1,510 | 15,700 | 1,510 |
| 2001-07-05 | 1,507 | 1,522 | 1,506 | 1,511 | 14,400 | 1,511 |
| 2001-07-04 | 1,520 | 1,520 | 1,500 | 1,506 | 23,700 | 1,506 |
| 2001-07-03 | 1,500 | 1,521 | 1,490 | 1,520 | 32,800 | 1,520 |
| 2001-07-02 | 1,452 | 1,500 | 1,452 | 1,495 | 15,900 | 1,495 |
| 2001-06-29 | 1,490 | 1,500 | 1,490 | 1,498 | 21,200 | 1,498 |
| 2001-06-28 | 1,480 | 1,490 | 1,470 | 1,486 | 11,000 | 1,486 |
| 2001-06-27 | 1,494 | 1,495 | 1,481 | 1,490 | 6,200 | 1,490 |
| 2001-06-26 | 1,451 | 1,499 | 1,451 | 1,499 | 20,600 | 1,499 |
| 2001-06-25 | 1,470 | 1,490 | 1,470 | 1,480 | 14,900 | 1,480 |
| 2001-06-22 | 1,460 | 1,480 | 1,460 | 1,480 | 11,200 | 1,480 |
| 2001-06-21 | 1,450 | 1,462 | 1,450 | 1,460 | 11,100 | 1,460 |
| 2001-06-20 | 1,460 | 1,460 | 1,450 | 1,451 | 7,500 | 1,451 |
| 2001-06-19 | 1,449 | 1,464 | 1,435 | 1,463 | 21,000 | 1,463 |
| 2001-06-18 | 1,460 | 1,460 | 1,430 | 1,430 | 4,100 | 1,430 |
| 2001-06-15 | 1,490 | 1,490 | 1,455 | 1,460 | 9,800 | 1,460 |
| 2001-06-14 | 1,461 | 1,500 | 1,450 | 1,500 | 17,100 | 1,500 |
| 2001-06-13 | 1,452 | 1,463 | 1,452 | 1,460 | 10,100 | 1,460 |
| 2001-06-12 | 1,476 | 1,476 | 1,450 | 1,451 | 10,900 | 1,451 |
| 2001-06-11 | 1,451 | 1,484 | 1,451 | 1,476 | 11,700 | 1,476 |
| 2001-06-08 | 1,448 | 1,476 | 1,448 | 1,471 | 77,100 | 1,471 |
| 2001-06-07 | 1,449 | 1,449 | 1,425 | 1,437 | 4,000 | 1,437 |
| 2001-06-06 | 1,450 | 1,460 | 1,450 | 1,450 | 8,600 | 1,450 |
| 2001-06-05 | 1,451 | 1,451 | 1,429 | 1,450 | 8,700 | 1,450 |
| 2001-06-04 | 1,470 | 1,470 | 1,440 | 1,451 | 5,600 | 1,451 |
| 2001-06-01 | 1,450 | 1,470 | 1,449 | 1,470 | 31,200 | 1,470 |
| 2001-05-31 | 1,430 | 1,440 | 1,410 | 1,421 | 23,900 | 1,421 |
| 2001-05-30 | 1,445 | 1,445 | 1,427 | 1,435 | 33,400 | 1,435 |
| 2001-05-29 | 1,455 | 1,458 | 1,430 | 1,445 | 24,000 | 1,445 |
| 2001-05-28 | 1,440 | 1,452 | 1,440 | 1,452 | 11,500 | 1,452 |
| 2001-05-25 | 1,431 | 1,433 | 1,415 | 1,430 | 2,700 | 1,430 |
| 2001-05-24 | 1,410 | 1,438 | 1,410 | 1,431 | 34,900 | 1,431 |
| 2001-05-23 | 1,407 | 1,417 | 1,407 | 1,417 | 6,600 | 1,417 |
| 2001-05-22 | 1,400 | 1,415 | 1,395 | 1,406 | 7,300 | 1,406 |
| 2001-05-21 | 1,415 | 1,420 | 1,410 | 1,416 | 35,900 | 1,416 |
| 2001-05-18 | 1,400 | 1,415 | 1,400 | 1,400 | 25,900 | 1,400 |
| 2001-05-17 | 1,400 | 1,405 | 1,370 | 1,400 | 13,600 | 1,400 |
| 2001-05-16 | 1,390 | 1,409 | 1,390 | 1,401 | 15,400 | 1,401 |
| 2001-05-15 | 1,405 | 1,415 | 1,404 | 1,407 | 19,900 | 1,407 |
| 2001-05-14 | 1,400 | 1,404 | 1,400 | 1,404 | 4,500 | 1,404 |
| 2001-05-11 | 1,415 | 1,415 | 1,400 | 1,400 | 10,200 | 1,400 |
| 2001-05-10 | 1,400 | 1,415 | 1,400 | 1,415 | 15,900 | 1,415 |
| 2001-05-09 | 1,419 | 1,419 | 1,405 | 1,406 | 25,900 | 1,406 |
| 2001-05-08 | 1,405 | 1,420 | 1,404 | 1,420 | 44,000 | 1,420 |
| 2001-05-07 | 1,405 | 1,405 | 1,400 | 1,405 | 21,500 | 1,405 |
| 2001-05-02 | 1,390 | 1,405 | 1,388 | 1,390 | 54,000 | 1,390 |
| 2001-05-01 | 1,390 | 1,390 | 1,370 | 1,390 | 61,700 | 1,390 |
| 2001-04-27 | 1,370 | 1,370 | 1,362 | 1,363 | 10,200 | 1,363 |
| 2001-04-26 | 1,370 | 1,370 | 1,350 | 1,361 | 86,700 | 1,361 |
| 2001-04-25 | 1,359 | 1,370 | 1,359 | 1,370 | 14,600 | 1,370 |
| 2001-04-24 | 1,341 | 1,360 | 1,337 | 1,360 | 8,900 | 1,360 |
| 2001-04-23 | 1,350 | 1,350 | 1,349 | 1,349 | 36,100 | 1,349 |
| 2001-04-20 | 1,350 | 1,355 | 1,346 | 1,350 | 41,300 | 1,350 |
| 2001-04-19 | 1,350 | 1,358 | 1,341 | 1,350 | 38,900 | 1,350 |
| 2001-04-18 | 1,312 | 1,350 | 1,312 | 1,345 | 28,500 | 1,345 |
| 2001-04-17 | 1,343 | 1,344 | 1,304 | 1,323 | 6,000 | 1,323 |
| 2001-04-16 | 1,350 | 1,350 | 1,340 | 1,343 | 11,700 | 1,343 |
| 2001-04-13 | 1,348 | 1,350 | 1,340 | 1,350 | 37,800 | 1,350 |
| 2001-04-12 | 1,340 | 1,350 | 1,340 | 1,348 | 4,500 | 1,348 |
| 2001-04-11 | 1,350 | 1,350 | 1,335 | 1,345 | 19,800 | 1,345 |
| 2001-04-10 | 1,350 | 1,350 | 1,338 | 1,338 | 25,700 | 1,338 |
| 2001-04-09 | 1,360 | 1,360 | 1,333 | 1,334 | 10,600 | 1,334 |
| 2001-04-06 | 1,350 | 1,355 | 1,342 | 1,343 | 53,800 | 1,343 |
| 2001-04-05 | 1,325 | 1,350 | 1,320 | 1,332 | 45,800 | 1,332 |
| 2001-04-04 | 1,314 | 1,325 | 1,314 | 1,319 | 18,100 | 1,319 |
| 2001-04-03 | 1,310 | 1,318 | 1,300 | 1,318 | 9,200 | 1,318 |
| 2001-04-02 | 1,305 | 1,310 | 1,287 | 1,305 | 44,300 | 1,305 |
| 2001-03-30 | 1,299 | 1,305 | 1,280 | 1,280 | 28,800 | 1,280 |
| 2001-03-29 | 1,295 | 1,300 | 1,287 | 1,287 | 31,300 | 1,287 |
| 2001-03-28 | 1,295 | 1,295 | 1,283 | 1,287 | 12,900 | 1,287 |
| 2001-03-27 | 1,253 | 1,281 | 1,253 | 1,278 | 37,500 | 1,278 |
| 2001-03-26 | 1,248 | 1,250 | 1,228 | 1,250 | 57,200 | 1,250 |
| 2001-03-23 | 1,250 | 1,250 | 1,152 | 1,199 | 33,200 | 1,199 |
| 2001-03-22 | 1,218 | 1,250 | 1,218 | 1,250 | 35,200 | 1,250 |
| 2001-03-21 | 1,202 | 1,225 | 1,202 | 1,218 | 15,600 | 1,218 |
| 2001-03-19 | 1,200 | 1,220 | 1,160 | 1,201 | 9,200 | 1,201 |
| 2001-03-16 | 1,183 | 1,185 | 1,180 | 1,183 | 4,200 | 1,183 |
| 2001-03-15 | 1,150 | 1,151 | 1,143 | 1,143 | 15,400 | 1,143 |
| 2001-03-14 | 1,150 | 1,178 | 1,140 | 1,152 | 7,500 | 1,152 |
| 2001-03-13 | 1,195 | 1,195 | 1,136 | 1,140 | 13,100 | 1,140 |
| 2001-03-12 | 1,225 | 1,229 | 1,205 | 1,205 | 5,900 | 1,205 |
| 2001-03-09 | 1,186 | 1,225 | 1,186 | 1,225 | 45,700 | 1,225 |
| 2001-03-08 | 1,219 | 1,219 | 1,190 | 1,211 | 20,300 | 1,211 |
| 2001-03-07 | 1,180 | 1,200 | 1,179 | 1,199 | 22,200 | 1,199 |
| 2001-03-06 | 1,150 | 1,180 | 1,147 | 1,180 | 8,900 | 1,180 |
| 2001-03-05 | 1,150 | 1,150 | 1,145 | 1,146 | 7,300 | 1,146 |
| 2001-03-02 | 1,140 | 1,168 | 1,140 | 1,140 | 6,200 | 1,140 |
| 2001-03-01 | 1,165 | 1,173 | 1,145 | 1,145 | 6,700 | 1,145 |
| 2001-02-28 | 1,169 | 1,180 | 1,165 | 1,180 | 16,000 | 1,180 |
| 2001-02-27 | 1,180 | 1,200 | 1,178 | 1,178 | 20,800 | 1,178 |
| 2001-02-26 | 1,155 | 1,180 | 1,149 | 1,180 | 22,100 | 1,180 |
| 2001-02-23 | 1,145 | 1,160 | 1,145 | 1,155 | 31,500 | 1,155 |
| 2001-02-22 | 1,155 | 1,155 | 1,145 | 1,145 | 20,000 | 1,145 |
| 2001-02-21 | 1,150 | 1,155 | 1,145 | 1,154 | 20,400 | 1,154 |
| 2001-02-20 | 1,153 | 1,155 | 1,150 | 1,155 | 9,200 | 1,155 |
| 2001-02-19 | 1,145 | 1,155 | 1,145 | 1,152 | 10,800 | 1,152 |
| 2001-02-16 | 1,150 | 1,150 | 1,145 | 1,145 | 14,400 | 1,145 |
| 2001-02-15 | 1,149 | 1,170 | 1,149 | 1,153 | 43,000 | 1,153 |
| 2001-02-14 | 1,141 | 1,150 | 1,133 | 1,150 | 25,700 | 1,150 |
| 2001-02-13 | 1,150 | 1,150 | 1,140 | 1,150 | 13,700 | 1,150 |
| 2001-02-09 | 1,149 | 1,150 | 1,141 | 1,149 | 29,300 | 1,149 |
| 2001-02-08 | 1,141 | 1,150 | 1,140 | 1,145 | 7,800 | 1,145 |
| 2001-02-07 | 1,121 | 1,150 | 1,121 | 1,132 | 14,500 | 1,132 |
| 2001-02-06 | 1,127 | 1,150 | 1,120 | 1,120 | 12,100 | 1,120 |
| 2001-02-05 | 1,120 | 1,150 | 1,101 | 1,127 | 10,100 | 1,127 |
| 2001-02-02 | 1,174 | 1,175 | 1,151 | 1,160 | 5,700 | 1,160 |
| 2001-02-01 | 1,131 | 1,178 | 1,131 | 1,176 | 12,900 | 1,176 |
| 2001-01-31 | 1,140 | 1,157 | 1,131 | 1,133 | 28,100 | 1,133 |
| 2001-01-30 | 1,150 | 1,158 | 1,145 | 1,145 | 22,900 | 1,145 |
| 2001-01-29 | 1,158 | 1,158 | 1,149 | 1,149 | 10,800 | 1,149 |
| 2001-01-26 | 1,180 | 1,186 | 1,148 | 1,148 | 31,000 | 1,148 |
| 2001-01-25 | 1,180 | 1,188 | 1,179 | 1,180 | 9,500 | 1,180 |
| 2001-01-24 | 1,188 | 1,189 | 1,180 | 1,180 | 6,400 | 1,180 |
| 2001-01-23 | 1,188 | 1,188 | 1,177 | 1,177 | 8,800 | 1,177 |
| 2001-01-22 | 1,189 | 1,189 | 1,164 | 1,164 | 9,200 | 1,164 |
| 2001-01-19 | 1,170 | 1,184 | 1,161 | 1,184 | 9,000 | 1,184 |
| 2001-01-18 | 1,190 | 1,190 | 1,173 | 1,190 | 9,000 | 1,190 |
| 2001-01-17 | 1,152 | 1,170 | 1,152 | 1,170 | 2,900 | 1,170 |
| 2001-01-16 | 1,170 | 1,171 | 1,160 | 1,169 | 13,200 | 1,169 |
| 2001-01-15 | 1,170 | 1,185 | 1,170 | 1,170 | 7,800 | 1,170 |
| 2001-01-12 | 1,160 | 1,193 | 1,159 | 1,193 | 34,100 | 1,193 |
| 2001-01-11 | 1,160 | 1,165 | 1,160 | 1,165 | 18,700 | 1,165 |
| 2001-01-10 | 1,160 | 1,165 | 1,160 | 1,165 | 7,800 | 1,165 |
| 2001-01-09 | 1,130 | 1,160 | 1,130 | 1,160 | 7,900 | 1,160 |
| 2001-01-05 | 1,125 | 1,169 | 1,125 | 1,155 | 20,500 | 1,155 |
| 2001-01-04 | 1,147 | 1,151 | 1,102 | 1,102 | 6,200 | 1,102 |
分割・併合履歴 ： [1996-12-25]1株→1.1株
